Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 5.38
-0.34 (-5.94%)
At close: Jan 30, 2026
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.53 | 5.73 | 5.35 | 5.38 | 5.38 | -5.94% | 6,592,474 |
| Jan 29, 2026 | 5.90 | 5.97 | 5.50 | 5.72 | 5.72 | -1.89% | 5,665,430 |
| Jan 28, 2026 | 5.41 | 5.86 | 5.36 | 5.83 | 5.83 | 8.97% | 5,986,029 |
| Jan 27, 2026 | 5.06 | 5.39 | 5.00 | 5.35 | 5.35 | 5.31% | 3,186,280 |
| Jan 26, 2026 | 5.43 | 5.53 | 5.04 | 5.08 | 5.08 | -4.87% | 5,227,470 |
| Jan 23, 2026 | 5.42 | 5.43 | 5.20 | 5.34 | 5.34 | -0.93% | 3,516,311 |
| Jan 22, 2026 | 5.23 | 5.40 | 5.23 | 5.39 | 5.39 | 3.65% | 3,734,901 |
| Jan 21, 2026 | 5.18 | 5.21 | 5.04 | 5.20 | 5.20 | 2.16% | 4,198,520 |
| Jan 20, 2026 | 5.07 | 5.20 | 4.99 | 5.09 | 5.09 | -2.49% | 5,254,149 |
| Jan 19, 2026 | 5.15 | 5.24 | 5.05 | 5.22 | 5.22 | 1.56% | 1,692,145 |
| Jan 16, 2026 | 4.99 | 5.28 | 4.95 | 5.14 | 5.14 | 4.68% | 6,169,112 |
| Jan 15, 2026 | 4.85 | 5.05 | 4.77 | 4.91 | 4.91 | 1.24% | 3,782,051 |
| Jan 14, 2026 | 4.65 | 4.93 | 4.59 | 4.85 | 4.85 | 4.08% | 5,311,982 |
| Jan 13, 2026 | 4.74 | 4.75 | 4.62 | 4.66 | 4.66 | -0.43% | 3,453,007 |
| Jan 12, 2026 | 4.63 | 4.72 | 4.57 | 4.68 | 4.68 | 1.74% | 2,871,914 |
| Jan 9, 2026 | 4.71 | 4.88 | 4.53 | 4.60 | 4.60 | -0.43% | 4,523,849 |
| Jan 8, 2026 | 4.60 | 4.63 | 4.53 | 4.62 | 4.62 | 0.22% | 3,426,569 |
| Jan 7, 2026 | 4.47 | 4.62 | 4.44 | 4.61 | 4.61 | 1.99% | 3,932,435 |
| Jan 6, 2026 | 4.46 | 4.58 | 4.42 | 4.52 | 4.52 | 2.03% | 5,262,521 |
| Jan 5, 2026 | 4.31 | 4.44 | 4.18 | 4.43 | 4.43 | 7.00% | 4,775,728 |
| Jan 2, 2026 | 3.77 | 4.21 | 3.77 | 4.14 | 4.14 | 13.74% | 6,413,972 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.60 | 3.64 | 3.64 | 0.55% | 1,425,025 |
| Dec 30, 2025 | 3.71 | 3.75 | 3.58 | 3.62 | 3.62 | -2.16% | 3,283,988 |
| Dec 29, 2025 | 3.65 | 3.84 | 3.61 | 3.70 | 3.70 | -2.12% | 2,474,232 |
| Dec 24, 2025 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 982,442 |
| Dec 23, 2025 | 3.80 | 3.97 | 3.80 | 3.82 | 3.82 | 0.53% | 2,459,234 |
| Dec 22, 2025 | 3.86 | 3.95 | 3.78 | 3.80 | 3.80 | - | 3,279,847 |
| Dec 19, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.34% | 16,214,647 |
| Dec 18, 2025 | 3.47 | 3.56 | 3.47 | 3.54 | 3.54 | 3.51% | 1,886,172 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.42 | 3.42 | 3.42 | -4.47% | 2,279,241 |
| Dec 16, 2025 | 3.45 | 3.60 | 3.45 | 3.58 | 3.58 | 1.99% | 2,658,711 |
| Dec 15, 2025 | 3.68 | 3.73 | 3.50 | 3.51 | 3.51 | -2.50% | 4,899,623 |
| Dec 12, 2025 | 3.80 | 3.83 | 3.52 | 3.60 | 3.60 | -5.26% | 3,551,005 |
| Dec 11, 2025 | 3.70 | 3.88 | 3.65 | 3.80 | 3.80 | 2.43% | 2,646,410 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.60 | 3.71 | 3.71 | -2.88% | 3,476,129 |
| Dec 9, 2025 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 0.79% | 3,420,006 |
| Dec 8, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 1,328,554 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -4.28% | 2,810,700 |
| Dec 4, 2025 | 3.80 | 4.00 | 3.74 | 3.97 | 3.97 | 5.59% | 3,114,303 |
| Dec 3, 2025 | 3.66 | 3.77 | 3.58 | 3.76 | 3.76 | 3.87% | 2,055,783 |
| Dec 2, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.26% | 1,786,547 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.46 | 3.54 | 3.54 | -1.67% | 1,889,892 |
| Nov 28, 2025 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | 1.12% | 1,824,877 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 857,787 |
| Nov 26, 2025 | 3.54 | 3.65 | 3.49 | 3.58 | 3.58 | 1.99% | 2,830,620 |
| Nov 25, 2025 | 3.30 | 3.52 | 3.24 | 3.51 | 3.51 | 6.36% | 3,558,568 |
| Nov 24, 2025 | 3.26 | 3.31 | 3.19 | 3.30 | 3.30 | 3.12% | 3,218,798 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 3,177,665 |
| Nov 20, 2025 | 3.49 | 3.56 | 3.26 | 3.27 | 3.27 | -4.39% | 3,231,378 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 4,068,869 |